CompoSecure, Inc. (CMPOW)
USD 4.98
(-5.5%)
USD 4.98
(-5.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 Nov, 2024 | 4.76 | 5.23 | 4.76 | 5.17 | 174.77 Thousand |
| 21 Nov, 2024 | 4.75 | 4.93 | 4.66 | 4.79 | 124.54 Thousand |
| 20 Nov, 2024 | 4.39 | 4.77 | 4.39 | 4.74 | 98.7 Thousand |
| 19 Nov, 2024 | 4.07 | 4.66 | 4.03 | 4.62 | 147.18 Thousand |
| 18 Nov, 2024 | 3.86 | 4.08 | 3.86 | 4.06 | 73.38 Thousand |
| 15 Nov, 2024 | 3.84 | 4.03 | 3.61 | 3.63 | 189.84 Thousand |
| 14 Nov, 2024 | 3.74 | 3.85 | 3.73 | 3.85 | 3821.00 |
| 13 Nov, 2024 | 4.06 | 4.11 | 3.7 | 3.7 | 55.55 Thousand |
| 12 Nov, 2024 | 3.81 | 4.01 | 3.8 | 3.93 | 5540.00 |
| 11 Nov, 2024 | 3.71 | 3.94 | 3.71 | 3.82 | 28.79 Thousand |
SYS
4575
DSKY
MLVER
002491
6963